Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | - |
07 may 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
06 may 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
03 may 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
02 may 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
01 may 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
30 abr 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
29 abr 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
26 abr 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
25 abr 2024 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | - |
24 abr 2024 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | - |
23 abr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
22 abr 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
19 abr 2024 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | - |
18 abr 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | - |
17 abr 2024 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | - |
16 abr 2024 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | - |
15 abr 2024 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | - |
12 abr 2024 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | - |
11 abr 2024 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | - |
10 abr 2024 | 2,4361 | 2,4436 | 2,4361 | 2,4361 | 2,4361 | 2 |
09 abr 2024 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | - |
08 abr 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
05 abr 2024 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | - |
04 abr 2024 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | - |
03 abr 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
02 abr 2024 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 10 |
01 abr 2024 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | - |
28 mar 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
27 mar 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
26 mar 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
25 mar 2024 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | - |
22 mar 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
21 mar 2024 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | - |
20 mar 2024 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | - |
19 mar 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
18 mar 2024 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2 |
15 mar 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
14 mar 2024 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 73 |
13 mar 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
12 mar 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
11 mar 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | - |
08 mar 2024 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
07 mar 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
06 mar 2024 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | - |
05 mar 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
04 mar 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
01 mar 2024 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
29 feb 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
28 feb 2024 | 2,3143 | 2,3175 | 2,3143 | 2,3158 | 2,3158 | 21 |
27 feb 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
26 feb 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
23 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
22 feb 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
21 feb 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
20 feb 2024 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | - |
16 feb 2024 | 2,3217 | 2,3488 | 2,3217 | 2,3488 | 2,3488 | 8 |
15 feb 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 1 |
14 feb 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
13 feb 2024 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
12 feb 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 11 |
09 feb 2024 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | - |
08 feb 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 25 |
07 feb 2024 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | - |
06 feb 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
05 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
02 feb 2024 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | - |
01 feb 2024 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | - |
31 ene 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
30 ene 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
29 ene 2024 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | - |
26 ene 2024 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | - |
25 ene 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
24 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23 ene 2024 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | - |
22 ene 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
19 ene 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
18 ene 2024 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | - |
17 ene 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
16 ene 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
12 ene 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
11 ene 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
10 ene 2024 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
09 ene 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
08 ene 2024 | 2,2795 | 2,2808 | 2,2623 | 2,2623 | 2,2623 | 3 |
05 ene 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
04 ene 2024 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
03 ene 2024 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | - |
02 ene 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
29 dic 2023 | 2,2493 | 2,2493 | 2,2493 | 2,2493 | 2,2493 | - |
28 dic 2023 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
27 dic 2023 | 2,2971 | 2,2971 | 2,2971 | 2,2971 | 2,2971 | - |
26 dic 2023 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 8 |
22 dic 2023 | 2,3074 | 2,3074 | 2,3074 | 2,3074 | 2,3074 | - |
21 dic 2023 | 2,3534 | 2,3534 | 2,3324 | 2,3324 | 2,3324 | 2 |
20 dic 2023 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
19 dic 2023 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
18 dic 2023 | 2,3383 | 2,3383 | 2,3383 | 2,3383 | 2,3383 | - |
15 dic 2023 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | - |
14 dic 2023 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |